Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reshape Lifesciences Inc (NQ: RSLS )

0.1677 -0.0073 (-4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 28, 2018 129.85 129.85 0 +0.00(+0.00%)
Dec 27, 2018 182.25 182.25 160.00 169.50 322 +4.50(+2.73%)
Dec 26, 2018 175.00 180.00 155.00 165.00 352 +0.00(+0.00%)
Dec 24, 2018 155.00 190.00 145.00 165.00 530 -5.00(-2.94%)
Dec 21, 2018 190.00 190.00 160.00 170.00 429 -14.50(-7.86%)
Dec 20, 2018 205.00 207.50 156.90 184.50 1,081 -15.50(-7.75%)
Dec 19, 2018 250.00 250.00 195.00 200.00 1,262 -20.00(-9.09%)
Dec 18, 2018 250.00 295.00 200.00 220.00 4,780 +14.45(+7.03%)
Dec 17, 2018 269.35 270.00 200.90 205.55 1,454 -49.45(-19.39%)
Dec 14, 2018 260.00 270.00 245.00 255.00 831 -0.55(-0.22%)
Dec 13, 2018 272.50 275.00 250.65 255.55 727 -9.45(-3.57%)
Dec 12, 2018 289.00 289.00 250.00 265.00 633 -5.00(-1.85%)
Dec 11, 2018 309.95 310.00 260.00 270.00 1,356 -52.20(-16.20%)
Dec 10, 2018 340.00 345.00 310.00 322.20 1,155 -32.80(-9.24%)
Dec 07, 2018 370.00 380.00 347.50 355.00 1,000 -27.05(-7.08%)
Dec 06, 2018 380.00 410.00 349.00 382.05 1,468 +2.05(+0.54%)
Dec 04, 2018 405.00 410.00 370.00 380.00 2,229 -35.00(-8.43%)
Dec 03, 2018 435.00 435.00 405.00 415.00 1,618 -17.50(-4.05%)
Nov 30, 2018 415.00 435.00 405.50 432.50 1,783 +2.50(+0.58%)
Nov 29, 2018 440.00 460.00 415.00 430.00 2,848 +15.00(+3.61%)
Nov 28, 2018 425.00 440.00 400.00 415.00 2,147 -5.00(-1.19%)
Nov 27, 2018 485.00 494.00 410.00 420.00 4,439 -85.00(-16.83%)
Nov 26, 2018 1260 1275 450.00 505.00 51,563 -120.00(-19.20%)
Nov 23, 2018 625.00 650.00 610.00 625.00 594 -20.00(-3.10%)
Nov 21, 2018 645.00 645.00 645.00 0 +10.00(+1.57%)
Nov 20, 2018 625.00 670.00 525.00 635.00 785 -10.00(-1.55%)
Nov 19, 2018 625.00 775.00 615.00 645.00 1,877 +20.00(+3.20%)
Nov 16, 2018 750.00 775.00 600.00 625.00 1,463 -90.00(-12.59%)
Nov 15, 2018 860.00 890.00 705.00 715.00 1,851 -200.00(-21.86%)
Nov 14, 2018 1015 1130 845.00 915.00 3,558 -120.00(-11.59%)
Nov 13, 2018 950.00 1395 875.00 1035 14,492 +140.00(+15.64%)
Nov 12, 2018 1055 3660 805.00 895.00 31,357 -215.00(-19.37%)
Nov 09, 2018 935.00 1230 925.00 1110 1,378 +140.00(+14.43%)
Nov 08, 2018 1580 1775 965.00 970.00 5,673 +960.25(+9848.72%)
Nov 07, 2018 9.500 10.25 9.100 9.750 13,336 -0.15(-1.52%)
Nov 06, 2018 9.500 10.00 9.500 9.900 5,290 -0.10(-1.00%)
Nov 05, 2018 10.00 10.00 10.00 10.00 5,599 +0.00(+0.00%)
Nov 02, 2018 10.00 10.00 10.00 10.00 7,498 +0.15(+1.52%)
Nov 01, 2018 10.45 10.45 9.250 9.850 7,495 -0.05(-0.51%)
Oct 31, 2018 12.50 12.50 9.500 9.900 23,693 -1.65(-14.29%)
Oct 30, 2018 11.70 13.00 10.00 11.55 11,969 +1.85(+19.07%)
Oct 29, 2018 14.25 14.25 9.000 9.700 17,690 -3.80(-28.15%)
Oct 26, 2018 13.50 15.00 12.50 13.50 9,884 +1.50(+12.50%)
Oct 25, 2018 14.40 14.50 10.45 12.00 11,832 +0.00(+0.00%)
Oct 24, 2018 14.50 14.50 11.75 12.00 8,702 -1.95(-13.98%)
Oct 23, 2018 14.50 14.95 13.95 13.95 5,450 -1.05(-7.00%)
Oct 22, 2018 14.50 15.00 14.00 15.00 3,166 +0.00(+0.00%)
Oct 19, 2018 15.00 15.00 15.00 15.00 5,314 -0.80(-5.06%)
Oct 18, 2018 15.05 16.05 15.00 15.80 4,522 +0.05(+0.32%)
Oct 17, 2018 15.00 16.25 14.00 15.75 8,817 +0.75(+5.00%)
Oct 16, 2018 15.00 15.00 15.00 15.00 8,312 -0.50(-3.23%)
Oct 15, 2018 16.00 16.05 14.95 15.50 9,778 +0.50(+3.33%)
Oct 12, 2018 15.00 20.00 15.00 15.00 12,334 -0.05(-0.33%)
Oct 11, 2018 15.00 15.95 14.50 15.05 3,781 -0.45(-2.90%)
Oct 10, 2018 15.05 15.75 14.50 15.50 8,164 +0.15(+0.98%)
Oct 09, 2018 17.45 18.00 15.00 15.35 19,762 -2.10(-12.03%)
Oct 08, 2018 19.65 19.85 16.90 17.45 12,360 -0.55(-3.06%)
Oct 05, 2018 22.50 22.50 18.00 18.00 20,648 -3.35(-15.69%)
Oct 04, 2018 30.00 30.00 20.05 21.35 53,198 -3.20(-13.03%)
Oct 03, 2018 22.50 24.55 20.00 24.55 12,762 +1.30(+5.59%)
Oct 02, 2018 25.00 25.00 21.05 23.25 7,471 +0.75(+3.33%)
Oct 01, 2018 22.95 25.75 21.50 22.50 11,924 +2.50(+12.50%)
Sep 28, 2018 20.00 25.00 20.00 20.00 5,596 -1.85(-8.47%)
Sep 27, 2018 25.00 27.00 20.00 21.85 12,802 -1.65(-7.02%)
Sep 26, 2018 19.00 30.00 18.80 23.50 39,033 +4.50(+23.68%)
Sep 25, 2018 19.85 20.50 18.10 19.00 6,311 +0.65(+3.54%)
Sep 24, 2018 20.50 21.00 17.50 18.35 7,970 -1.15(-5.90%)
Sep 21, 2018 22.50 22.50 17.50 19.50 6,138 -0.50(-2.50%)
Sep 20, 2018 20.00 20.00 20.00 20.00 10,891 -0.05(-0.25%)
Sep 19, 2018 22.00 23.25 19.50 20.05 19,147 -2.20(-9.89%)
Sep 18, 2018 23.75 24.10 20.60 22.25 10,850 -4.20(-15.88%)
Sep 17, 2018 38.00 38.00 22.50 26.45 14,473 -6.05(-18.62%)
Sep 14, 2018 30.00 34.50 27.50 32.50 16,639 +3.50(+12.07%)
Sep 13, 2018 29.85 31.00 27.00 29.00 6,508 -1.55(-5.07%)
Sep 12, 2018 32.50 34.00 29.30 30.55 15,357 -1.45(-4.53%)
Sep 11, 2018 32.50 32.65 27.50 32.00 6,115 +2.00(+6.67%)
Sep 10, 2018 25.00 35.00 25.00 30.00 4,663 +2.50(+9.09%)
Sep 07, 2018 29.50 29.50 25.50 27.50 4,166 -1.90(-6.46%)
Sep 06, 2018 33.15 34.05 25.75 29.40 8,149 -2.40(-7.55%)
Sep 05, 2018 31.25 33.15 30.00 31.80 4,964 -1.80(-5.36%)
Sep 04, 2018 33.95 34.50 32.50 33.60 5,442 +0.40(+1.20%)
Aug 31, 2018 33.20 33.20 33.20 0 -0.40(-1.19%)
Aug 30, 2018 34.00 35.00 33.25 33.60 7,812 -0.70(-2.04%)
Aug 29, 2018 35.00 35.75 33.00 34.30 9,077 -0.10(-0.29%)
Aug 28, 2018 36.20 36.75 33.50 34.40 11,295 -0.60(-1.71%)
Aug 27, 2018 35.00 35.00 35.00 35.00 16,847 +2.50(+7.69%)
Aug 24, 2018 34.00 34.00 31.50 32.50 9,991 -0.50(-1.52%)
Aug 23, 2018 35.00 35.50 31.65 33.00 15,581 -2.40(-6.78%)
Aug 22, 2018 36.20 37.25 35.00 35.40 9,631 +0.40(+1.14%)
Aug 21, 2018 40.00 40.00 35.00 35.00 10,872 -2.50(-6.67%)
Aug 20, 2018 35.00 40.00 34.50 37.50 20,711 +4.00(+11.94%)
Aug 17, 2018 36.50 38.50 32.50 33.50 17,447 -6.00(-15.19%)
Aug 16, 2018 44.85 45.00 37.50 39.50 11,710 -1.25(-3.07%)
Aug 15, 2018 49.95 50.05 32.50 40.75 38,073 -20.45(-33.42%)
Aug 14, 2018 77.50 85.00 56.50 61.20 76,356 -4.35(-6.64%)
Aug 13, 2018 67.45 77.50 52.35 65.55 77,889 +18.05(+38.00%)
Aug 10, 2018 36.00 231.50 30.00 47.50 112,804 +11.50(+31.94%)
Aug 09, 2018 34.50 37.50 25.00 36.00 24,791 +2.95(+8.93%)
Aug 08, 2018 34.50 35.00 32.70 33.05 37,794 -131.95(-79.97%)
Aug 07, 2018 180.00 180.00 155.00 165.00 1,836 -0.10(-0.06%)
Aug 06, 2018 230.00 230.00 165.00 165.10 2,225 -59.90(-26.62%)
Aug 03, 2018 250.00 260.00 220.00 225.00 1,538 -40.30(-15.19%)
Aug 02, 2018 265.00 280.00 250.00 265.30 3,366 -279.70(-51.32%)
Aug 01, 2018 540.00 565.00 520.00 545.00 313 +20.00(+3.81%)
Jul 31, 2018 590.00 609.50 515.00 525.00 737 -80.00(-13.22%)
Jul 30, 2018 600.00 619.95 575.00 605.00 304 +5.00(+0.83%)
Jul 27, 2018 615.00 645.00 600.00 600.00 552 -15.00(-2.44%)
Jul 26, 2018 635.00 645.00 610.00 615.00 235 -10.00(-1.60%)
Jul 25, 2018 660.00 660.00 595.00 625.00 853 -30.00(-4.58%)
Jul 24, 2018 705.00 705.00 655.00 655.00 634 -45.00(-6.43%)
Jul 23, 2018 725.00 744.50 690.50 700.00 580 -30.00(-4.11%)
Jul 20, 2018 740.00 750.00 715.00 730.00 197 -15.00(-2.01%)
Jul 19, 2018 700.00 763.30 700.00 745.00 501 +40.00(+5.67%)
Jul 18, 2018 755.00 755.00 680.00 705.00 627 -45.00(-6.00%)
Jul 17, 2018 750.00 760.00 720.00 750.00 361 -10.00(-1.32%)
Jul 16, 2018 775.00 784.75 725.00 760.00 642 -15.00(-1.94%)
Jul 13, 2018 755.00 810.00 750.00 775.00 854 +15.00(+1.97%)
Jul 12, 2018 840.00 850.00 660.00 760.00 1,177 -65.00(-7.88%)
Jul 11, 2018 900.00 900.00 819.95 825.00 2,987 -195.00(-19.12%)
Jul 10, 2018 1389 1600 1005 1020 21,371 -70.00(-6.42%)
Jul 09, 2018 1085 1195 1065 1090 728 +0.00(+0.00%)
Jul 06, 2018 1025 1150 975.00 1090 1,137 +80.00(+7.92%)
Jul 05, 2018 1060 1065 1000 1010 425 -68.80(-6.38%)
Jul 03, 2018 1079 1079 1079 0 -51.20(-4.53%)
Jul 02, 2018 1150 1230 1115 1130 867 -20.00(-1.74%)
Jun 29, 2018 1130 1165 1090 1150 425 +20.35(+1.80%)
Jun 28, 2018 1070 1175 1065 1130 512 +24.65(+2.23%)
Jun 27, 2018 1150 1195 1062 1105 260 -45.00(-3.91%)
Jun 26, 2018 1110 1200 1030 1150 466 +35.00(+3.14%)
Jun 25, 2018 1135 1185 1050 1115 454 -30.00(-2.62%)
Jun 22, 2018 1200 1200 1125 1145 390 -45.00(-3.78%)
Jun 21, 2018 1250 1250 1040 1190 430 -55.00(-4.42%)
Jun 20, 2018 1400 1425 1240 1245 2,133 -375.00(-23.15%)
Jun 19, 2018 1590 1650 1505 1620 1,985 +60.00(+3.85%)
Jun 18, 2018 1545 1790 1505 1560 873 +0.00(+0.00%)
Jun 15, 2018 1670 1538 1560 257 -110.00(-6.59%)
Jun 14, 2018 1685 1730 1550 1670 479 -10.00(-0.60%)
Jun 13, 2018 1795 1833 1665 1680 455 -75.00(-4.27%)
Jun 12, 2018 1765 1795 1675 1755 193 +0.00(+0.00%)
Jun 11, 2018 1830 1834 1725 1755 87 -25.00(-1.40%)
Jun 08, 2018 1725 1855 1630 1780 153 +70.00(+4.09%)
Jun 07, 2018 1875 1916 1605 1710 395 -250.00(-12.76%)
Jun 06, 2018 2065 2150 1915 1960 817 -40.00(-2.00%)
Jun 05, 2018 2200 2250 1875 2000 1,173 -50.00(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.